| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 8.70 | 8.88 | 8.69 | 8.83 | 7016手 | 615万 | 0.08 | 0.91% |
| 2022-06-22 | 8.94 | 9.01 | 8.73 | 8.75 | 8566手 | 758万 | -0.18 | -2.02% |
| 2022-06-21 | 9.09 | 9.11 | 8.86 | 8.93 | 6941手 | 622万 | -0.07 | -0.78% |
| 2022-06-20 | 9.11 | 9.16 | 8.88 | 9.00 | 10404手 | 937万 | 0.01 | 0.11% |
| 2022-06-17 | 9.18 | 9.19 | 8.93 | 8.99 | 13322手 | 1202万 | -0.23 | -2.50% |
| 2022-06-16 | 8.77 | 9.43 | 8.75 | 9.22 | 22304手 | 2040万 | 0.42 | 4.77% |
| 2022-06-15 | 8.81 | 8.90 | 8.73 | 8.80 | 10348手 | 911万 | -0.01 | -0.11% |
| 2022-06-14 | 8.79 | 8.81 | 8.58 | 8.81 | 9578手 | 833万 | -0.03 | -0.34% |
| 2022-06-13 | 8.95 | 9.15 | 8.76 | 8.84 | 13918手 | 1241万 | -0.18 | -2.00% |
| 2022-06-10 | 8.48 | 9.06 | 8.48 | 9.02 | 24904手 | 2207万 | 0.43 | 5.01% |
| 2022-06-09 | 8.87 | 8.87 | 8.49 | 8.59 | 16386手 | 1411万 | -0.25 | -2.83% |
| 2022-06-08 | 9.07 | 9.07 | 8.69 | 8.84 | 8343手 | 737万 | -0.08 | -0.90% |
| 2022-06-07 | 8.96 | 9.08 | 8.86 | 8.92 | 7430手 | 665万 | -0.07 | -0.78% |
| 2022-06-06 | 8.95 | 9.07 | 8.80 | 8.99 | 9033手 | 810万 | 0.00 | 0.00% |
| 2022-06-02 | 9.01 | 9.05 | 8.84 | 8.99 | 8982手 | 803万 | -0.02 | -0.22% |
| 2022-06-01 | 9.18 | 9.23 | 8.87 | 9.01 | 11136手 | 1009万 | 0.02 | 0.22% |
| 2022-05-31 | 8.93 | 9.05 | 8.75 | 8.99 | 11317手 | 1009万 | 0.11 | 1.24% |
| 2022-05-30 | 9.03 | 9.16 | 8.80 | 8.88 | 17780手 | 1582万 | -0.24 | -2.63% |
| 2022-05-27 | 9.00 | 9.29 | 8.73 | 9.12 | 29452手 | 2682万 | 0.39 | 4.47% |
| 2022-05-26 | 8.41 | 8.89 | 8.23 | 8.73 | 27961手 | 2409万 | 0.37 | 4.43% |
| 2022-05-25 | 8.28 | 8.36 | 7.96 | 8.36 | 6127手 | 507万 | 0.23 | 2.83% |
| 2022-05-24 | 8.60 | 8.60 | 8.08 | 8.13 | 9595手 | 799万 | -0.44 | -5.13% |
| 2022-05-23 | 8.39 | 8.60 | 8.31 | 8.57 | 7853手 | 659万 | 0.23 | 2.76% |
| 2022-05-20 | 8.32 | 8.37 | 8.25 | 8.34 | 6153手 | 510万 | -0.01 | -0.12% |
| 2022-05-19 | 8.18 | 8.35 | 8.09 | 8.35 | 8952手 | 740万 | 0.13 | 1.58% |
| 2022-05-18 | 8.35 | 8.35 | 8.03 | 8.22 | 8532手 | 699万 | 0.02 | 0.24% |
| 2022-05-17 | 8.34 | 8.34 | 8.13 | 8.20 | 4747手 | 388万 | -0.01 | -0.12% |
| 2022-05-16 | 8.18 | 8.40 | 8.18 | 8.21 | 9379手 | 774万 | 0.07 | 0.86% |
| 2022-05-13 | 8.19 | 8.30 | 8.03 | 8.14 | 7179手 | 583万 | -0.01 | -0.12% |
| 2022-05-12 | 8.16 | 8.22 | 8.00 | 8.15 | 7445手 | 605万 | 0.00 | 0.00% |
| 2022-05-11 | 8.20 | 8.25 | 8.09 | 8.15 | 11184手 | 912万 | -0.04 | -0.49% |
| 2022-05-10 | 8.15 | 8.32 | 8.02 | 8.19 | 10595手 | 860万 | -0.03 | -0.36% |
| 2022-05-09 | 7.99 | 8.37 | 7.87 | 8.22 | 19494手 | 1604万 | 0.38 | 4.85% |
| 2022-05-06 | 7.69 | 7.89 | 7.69 | 7.84 | 11120手 | 868万 | -0.16 | -2.00% |
| 2022-05-05 | 7.54 | 8.17 | 7.54 | 8.00 | 20423手 | 1620万 | 0.30 | 3.90% |
| 2022-04-29 | 7.55 | 7.73 | 7.50 | 7.70 | 22981手 | 1746万 | 0.05 | 0.65% |
| 2022-04-28 | 7.25 | 7.71 | 7.17 | 7.65 | 31893手 | 2382万 | 0.45 | 6.25% |
| 2022-04-27 | 7.13 | 7.24 | 6.82 | 7.20 | 18138手 | 1267万 | 0.00 | 0.00% |
| 2022-04-26 | 7.59 | 7.65 | 7.18 | 7.20 | 9446手 | 700万 | -0.25 | -3.36% |
| 2022-04-25 | 8.16 | 8.16 | 7.39 | 7.45 | 10263手 | 793万 | -0.75 | -9.15% |
| 2022-04-22 | 8.21 | 8.29 | 8.04 | 8.20 | 8098手 | 658万 | -0.02 | -0.24% |
| 2022-04-21 | 8.60 | 8.68 | 8.11 | 8.22 | 12737手 | 1067万 | -0.38 | -4.42% |
| 2022-04-20 | 8.53 | 8.79 | 8.52 | 8.60 | 11670手 | 1006万 | 0.06 | 0.70% |
| 2022-04-19 | 8.44 | 8.63 | 8.40 | 8.54 | 6994手 | 597万 | 0.09 | 1.06% |
| 2022-04-18 | 8.46 | 8.50 | 8.24 | 8.45 | 7017手 | 589万 | 0.00 | 0.00% |
| 2022-04-15 | 8.72 | 8.74 | 8.42 | 8.45 | 10679手 | 911万 | -0.29 | -3.32% |
| 2022-04-14 | 8.66 | 8.86 | 8.66 | 8.74 | 5333手 | 467万 | -0.01 | -0.11% |
| 2022-04-13 | 8.83 | 8.91 | 8.55 | 8.75 | 10876手 | 952万 | -0.05 | -0.57% |
| 2022-04-12 | 8.44 | 8.81 | 8.42 | 8.80 | 7251手 | 624万 | 0.22 | 2.56% |
| 2022-04-11 | 8.94 | 8.94 | 8.48 | 8.58 | 11579手 | 1009万 | -0.29 | -3.27% |
| 2022-04-08 | 9.06 | 9.06 | 8.80 | 8.87 | 8649手 | 766万 | -0.12 | -1.33% |
| 2022-04-07 | 9.20 | 9.20 | 8.99 | 8.99 | 10127手 | 918万 | -0.21 | -2.28% |
| 2022-04-06 | 9.14 | 9.44 | 9.06 | 9.20 | 13715手 | 1271万 | 0.07 | 0.77% |
| 2022-04-01 | 9.26 | 9.26 | 9.00 | 9.13 | 10284手 | 932万 | -0.11 | -1.19% |
| 2022-03-31 | 9.38 | 9.40 | 9.20 | 9.24 | 9971手 | 929万 | -0.02 | -0.22% |
| 2022-03-30 | 9.17 | 9.32 | 9.10 | 9.26 | 8605手 | 794万 | 0.07 | 0.76% |
| 2022-03-29 | 9.30 | 9.35 | 9.09 | 9.19 | 7165手 | 656万 | -0.08 | -0.86% |
| 2022-03-28 | 9.36 | 9.36 | 9.08 | 9.27 | 9151手 | 843万 | -0.09 | -0.96% |
| 2022-03-25 | 9.29 | 9.58 | 9.22 | 9.36 | 12623手 | 1187万 | 0.06 | 0.65% |
| 2022-03-24 | 9.49 | 9.49 | 9.15 | 9.30 | 12444手 | 1154万 | -0.14 | -1.48% |
| 2022-03-23 | 9.56 | 9.56 | 9.36 | 9.44 | 10524手 | 993万 | -0.03 | -0.32% |
| 2022-03-22 | 9.60 | 9.60 | 9.32 | 9.47 | 14820手 | 1395万 | -0.15 | -1.56% |
| 2022-03-21 | 9.73 | 9.79 | 9.50 | 9.62 | 14005手 | 1346万 | -0.10 | -1.03% |
| 2022-03-18 | 9.59 | 9.75 | 9.59 | 9.72 | 7812手 | 757万 | 0.13 | 1.36% |
| 2022-03-17 | 9.61 | 9.73 | 9.55 | 9.59 | 12125手 | 1167万 | 0.06 | 0.63% |
| 2022-03-16 | 9.35 | 9.63 | 9.08 | 9.53 | 16294手 | 1531万 | 0.20 | 2.14% |
| 2022-03-15 | 9.50 | 9.69 | 9.20 | 9.33 | 15670手 | 1485万 | -0.27 | -2.81% |
| 2022-03-14 | 9.78 | 9.78 | 9.58 | 9.60 | 13766手 | 1327万 | -0.20 | -2.04% |
| 2022-03-11 | 9.46 | 9.84 | 9.30 | 9.80 | 30664手 | 2946万 | 0.23 | 2.40% |
| 2022-03-10 | 9.32 | 9.64 | 9.28 | 9.57 | 18017手 | 1716万 | 0.41 | 4.48% |
| 2022-03-09 | 9.39 | 9.44 | 8.80 | 9.16 | 20798手 | 1900万 | -0.24 | -2.55% |
| 2022-03-08 | 9.79 | 9.79 | 9.32 | 9.40 | 20358手 | 1935万 | -0.38 | -3.88% |
| 2022-03-07 | 9.87 | 9.98 | 9.75 | 9.78 | 13891手 | 1364万 | -0.12 | -1.21% |
| 2022-03-04 | 10.00 | 10.05 | 9.78 | 9.90 | 17960手 | 1785万 | -0.17 | -1.69% |
| 2022-03-03 | 10.10 | 10.19 | 10.00 | 10.07 | 14941手 | 1504万 | 0.01 | 0.10% |
| 2022-03-02 | 10.05 | 10.13 | 9.95 | 10.06 | 14276手 | 1435万 | -0.03 | -0.30% |
| 2022-03-01 | 9.93 | 10.10 | 9.90 | 10.09 | 18161手 | 1820万 | 0.16 | 1.61% |
| 2022-02-28 | 10.25 | 10.25 | 9.67 | 9.93 | 45649手 | 4514万 | -0.34 | -3.31% |
| 2022-02-25 | 10.20 | 10.37 | 10.08 | 10.27 | 41539手 | 4245万 | -0.22 | -2.10% |
| 2022-02-24 | 10.99 | 11.20 | 10.49 | 10.49 | 106713手 | 11292万 | -1.17 | -10.03% |
| 2022-02-23 | 12.20 | 12.40 | 11.60 | 11.66 | 35919手 | 4288万 | -0.49 | -4.03% |
| 2022-02-22 | 12.13 | 12.34 | 11.76 | 12.15 | 19435手 | 2344万 | 0.03 | 0.25% |
| 2022-02-21 | 11.78 | 12.21 | 11.76 | 12.12 | 17932手 | 2156万 | 0.29 | 2.45% |
| 2022-02-18 | 11.65 | 12.29 | 11.57 | 11.83 | 16164手 | 1923万 | 0.24 | 2.07% |
| 2022-02-17 | 11.66 | 11.81 | 11.51 | 11.59 | 5766手 | 670万 | -0.19 | -1.61% |
| 2022-02-16 | 11.62 | 11.83 | 11.62 | 11.78 | 8400手 | 985万 | 0.17 | 1.46% |
| 2022-02-15 | 11.73 | 11.76 | 11.56 | 11.61 | 5390手 | 627万 | -0.10 | -0.85% |
| 2022-02-14 | 11.60 | 11.85 | 11.52 | 11.71 | 5792手 | 677万 | 0.02 | 0.17% |
| 2022-02-11 | 11.70 | 11.85 | 11.58 | 11.69 | 11147手 | 1302万 | -0.11 | -0.93% |
| 2022-02-10 | 11.91 | 11.91 | 11.66 | 11.80 | 5422手 | 638万 | -0.07 | -0.59% |
| 2022-02-09 | 11.83 | 11.89 | 11.70 | 11.87 | 6304手 | 745万 | 0.09 | 0.76% |
| 2022-02-08 | 11.61 | 11.82 | 11.51 | 11.78 | 8386手 | 983万 | 0.22 | 1.90% |
| 2022-02-07 | 11.70 | 11.81 | 11.54 | 11.56 | 7758手 | 903万 | -0.10 | -0.86% |
| 2022-01-28 | 11.06 | 11.84 | 11.03 | 11.66 | 14132手 | 1618万 | 0.64 | 5.81% |
| 2022-01-27 | 11.46 | 11.47 | 11.00 | 11.02 | 13659手 | 1522万 | -0.32 | -2.82% |
| 2022-01-26 | 11.44 | 11.54 | 11.28 | 11.34 | 5753手 | 654万 | -0.02 | -0.18% |
| 2022-01-25 | 11.96 | 12.07 | 11.31 | 11.36 | 12558手 | 1459万 | -0.55 | -4.62% |
| 2022-01-24 | 12.17 | 12.18 | 11.54 | 11.91 | 8959手 | 1073万 | -0.17 | -1.41% |
| 2022-01-21 | 12.22 | 12.24 | 11.97 | 12.08 | 10584手 | 1281万 | 0.00 | 0.00% |
| 2022-01-20 | 12.59 | 12.65 | 12.03 | 12.08 | 20693手 | 2530万 | -0.46 | -3.67% |
| 2022-01-19 | 12.53 | 12.84 | 12.23 | 12.54 | 26763手 | 3338万 | 0.00 | 0.00% |
| 2022-01-18 | 12.93 | 13.22 | 12.51 | 12.54 | 25852手 | 3315万 | -0.31 | -2.41% |
| 2022-01-17 | 12.85 | 13.02 | 12.80 | 12.85 | 10841手 | 1394万 | -0.13 | -1.00% |
| 2022-01-14 | 12.99 | 13.07 | 12.77 | 12.98 | 11766手 | 1521万 | 0.05 | 0.39% |
| 2022-01-13 | 13.13 | 13.16 | 12.85 | 12.93 | 10640手 | 1379万 | -0.07 | -0.54% |
| 2022-01-12 | 13.00 | 13.20 | 12.88 | 13.00 | 11989手 | 1565万 | -0.04 | -0.31% |
| 2022-01-11 | 12.84 | 13.07 | 12.75 | 13.04 | 15674手 | 2030万 | 0.25 | 1.96% |
| 2022-01-10 | 12.76 | 12.94 | 12.56 | 12.79 | 10377手 | 1326万 | -0.06 | -0.47% |
| 2022-01-07 | 12.90 | 13.27 | 12.75 | 12.85 | 28148手 | 3659万 | -0.05 | -0.39% |
| 2022-01-06 | 12.88 | 13.06 | 12.79 | 12.90 | 15088手 | 1946万 | -0.02 | -0.15% |
| 2022-01-05 | 13.07 | 13.16 | 12.73 | 12.92 | 24306手 | 3138万 | -0.13 | -1.00% |
| 2022-01-04 | 12.40 | 13.35 | 12.30 | 13.05 | 33802手 | 4367万 | 0.65 | 5.24% |
| 2021-12-31 | 12.66 | 12.73 | 12.34 | 12.40 | 15872手 | 1981万 | -0.35 | -2.75% |
| 2021-12-30 | 12.64 | 13.05 | 12.48 | 12.75 | 28478手 | 3614万 | 0.01 | 0.08% |
| 2021-12-29 | 12.34 | 13.13 | 12.24 | 12.74 | 37560手 | 4800万 | 0.41 | 3.33% |
| 2021-12-28 | 12.44 | 12.50 | 12.28 | 12.33 | 10316手 | 1277万 | 0.03 | 0.24% |
| 2021-12-27 | 12.09 | 12.55 | 12.03 | 12.30 | 19477手 | 2406万 | 0.21 | 1.74% |
2319.12 (1.00%)
19664.10 -1.06%
